Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Atlantic Amer Cp (NQ: AAME )

1.710 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 28, 2017 3.729 3.777 3.729 3.777 1,073 +0.10(+2.60%)
Apr 26, 2017 3.681 3.681 3.681 157 +0.10(+2.67%)
Apr 24, 2017 3.586 3.586 3.586 11 -0.10(-2.60%)
Apr 21, 2017 3.681 3.681 3.681 3.681 1,184 +0.05(+1.32%)
Apr 20, 2017 3.538 3.777 3.490 3.633 3,907 +0.10(+2.70%)
Apr 18, 2017 3.538 3.538 3.538 175 -0.14(-3.90%)
Apr 17, 2017 3.538 3.777 3.538 3.681 2,854 +0.05(+1.32%)
Apr 13, 2017 3.633 3.633 3.633 3.633 641 +0.00(+0.00%)
Apr 12, 2017 3.633 3.825 3.633 3.633 1,675 +0.00(+0.00%)
Apr 11, 2017 3.825 3.856 3.633 3.633 5,245 -0.15(-4.05%)
Apr 10, 2017 3.758 3.805 3.758 3.787 1,442 +0.01(+0.13%)
Apr 07, 2017 3.805 3.805 3.758 3.782 3,252 +0.07(+1.93%)
Apr 06, 2017 3.710 3.805 3.710 3.710 3,368 +0.05(+1.30%)
Apr 05, 2017 3.758 3.758 3.624 3.663 1,226 +0.00(+0.00%)
Apr 04, 2017 3.805 3.805 3.663 3.663 2,194 +0.10(+2.67%)
Apr 03, 2017 3.663 3.663 3.568 3.568 1,429 -0.24(-6.25%)
Mar 31, 2017 3.805 3.829 3.758 3.805 8,404 +0.00(+0.00%)
Mar 30, 2017 3.520 3.805 3.520 3.805 3,957 +0.14(+3.90%)
Mar 29, 2017 3.663 3.663 3.663 3.663 2,788 +0.14(+4.05%)
Mar 28, 2017 3.615 3.663 3.520 3.520 804 -0.05(-1.33%)
Mar 27, 2017 3.568 3.568 3.568 3.568 506 -0.14(-3.85%)
Mar 24, 2017 3.477 3.710 3.477 3.710 3,028 +0.00(+0.00%)
Mar 23, 2017 3.484 3.710 3.484 3.710 981 +0.19(+5.41%)
Mar 22, 2017 3.615 3.615 3.520 3.520 1,510 -0.24(-6.33%)
Mar 21, 2017 3.758 3.758 3.710 3.758 1,813 +0.19(+5.33%)
Mar 20, 2017 3.663 3.663 3.568 3.568 962 -0.24(-6.25%)
Mar 17, 2017 3.758 3.805 3.710 3.805 2,203 +0.05(+1.27%)
Mar 16, 2017 3.758 3.758 3.758 3.758 351 +0.00(+0.00%)
Mar 15, 2017 3.758 3.758 3.674 3.758 8,467 +0.29(+8.22%)
Mar 13, 2017 3.472 3.472 3.472 210 -0.05(-1.35%)
Mar 10, 2017 3.520 3.520 3.520 3.520 442 -0.05(-1.33%)
Mar 09, 2017 3.568 3.568 3.568 3.568 424 -0.05(-1.32%)
Mar 08, 2017 3.663 3.663 3.525 3.615 1,905 +0.10(+2.84%)
Mar 07, 2017 3.515 3.515 3.515 3.515 274 +0.09(+2.64%)
Mar 06, 2017 3.568 3.568 3.330 3.425 9,675 -0.14(-4.00%)
Mar 03, 2017 3.568 3.568 3.568 3.568 1,393 +0.00(+0.00%)
Mar 02, 2017 3.568 3.568 3.520 3.568 4,804 +0.00(+0.00%)
Mar 01, 2017 3.709 3.709 3.568 3.568 1,548 -0.10(-2.60%)
Feb 28, 2017 3.663 3.663 3.663 3.663 424 -0.14(-3.75%)
Feb 27, 2017 3.901 3.901 3.758 3.805 6,935 +0.19(+5.26%)
Feb 22, 2017 3.615 3.615 3.615 204 +0.17(+4.83%)
Feb 21, 2017 3.568 3.758 3.425 3.449 8,673 -0.26(-7.05%)
Feb 17, 2017 3.710 3.710 3.710 0 +0.01(+0.28%)
Feb 16, 2017 3.568 3.700 3.520 3.700 1,553 -0.01(-0.28%)
Feb 15, 2017 3.663 3.805 3.663 3.710 22,992 -0.05(-1.27%)
Feb 14, 2017 3.554 3.996 3.520 3.758 22,783 +0.23(+6.61%)
Feb 13, 2017 3.525 3.525 3.525 3.525 175 -0.04(-1.20%)
Feb 10, 2017 3.568 3.805 3.520 3.568 4,185 +0.05(+1.35%)
Feb 08, 2017 3.520 3.520 3.520 163 +0.04(+1.23%)
Feb 07, 2017 3.477 3.477 3.477 3.477 350 +0.00(+0.14%)
Feb 06, 2017 3.663 3.682 3.472 3.472 2,372 -0.19(-5.20%)
Feb 03, 2017 3.663 3.663 3.663 3.663 1,476 +0.00(+0.00%)
Feb 02, 2017 3.663 3.663 3.663 3.663 525 +0.05(+1.32%)
Feb 01, 2017 3.568 3.620 3.568 3.615 3,025 +0.05(+1.33%)
Jan 31, 2017 3.472 3.568 3.472 3.568 3,445 +0.05(+1.35%)
Jan 30, 2017 3.568 3.520 3.520 4,707 +0.00(+0.00%)
Jan 27, 2017 3.520 3.520 3.520 3.520 2,849 +0.05(+1.37%)
Jan 26, 2017 3.568 3.568 3.435 3.472 9,985 -0.21(-5.81%)
Jan 24, 2017 3.687 3.687 3.687 94 +0.02(+0.65%)
Jan 23, 2017 3.663 3.663 3.663 3.663 1,400 +0.10(+2.67%)
Jan 20, 2017 3.740 3.829 3.568 3.568 15,179 -0.24(-6.25%)
Jan 19, 2017 3.853 3.853 3.805 3.805 5,725 +0.02(+0.50%)
Jan 18, 2017 3.758 3.786 3.758 3.786 2,178 -0.02(-0.50%)
Jan 17, 2017 3.805 3.853 3.758 3.805 13,880 +0.05(+1.27%)
Jan 13, 2017 3.758 3.758 3.758 0 +0.10(+2.60%)
Jan 12, 2017 3.710 3.710 3.663 3.663 1,900 -0.19(-4.94%)
Jan 10, 2017 3.853 3.853 3.853 29 +0.10(+2.53%)
Jan 09, 2017 3.996 4.138 3.758 3.758 7,219 -0.14(-3.66%)
Jan 06, 2017 3.901 3.901 3.901 3.901 1,071 +0.24(+6.49%)
Jan 05, 2017 3.967 3.967 3.663 3.663 7,343 -0.24(-6.10%)
Jan 04, 2017 3.948 3.996 3.901 3.901 4,801 +0.00(+0.00%)
Jan 03, 2017 3.853 3.996 3.853 3.901 10,439 +0.00(+0.00%)
Dec 30, 2016 3.901 3.901 3.901 0 +0.16(+4.29%)
Dec 29, 2016 3.753 3.753 3.740 3.740 757 +0.12(+3.45%)
Dec 28, 2016 3.568 3.615 3.568 3.615 516 +0.05(+1.33%)
Dec 27, 2016 3.710 3.710 3.568 3.568 1,977 -0.22(-5.71%)
Dec 23, 2016 3.784 3.784 3.784 0 +0.29(+8.27%)
Dec 22, 2016 3.758 3.758 3.495 3.495 1,271 -0.12(-3.33%)
Dec 21, 2016 3.853 3.853 3.615 3.615 1,520 -0.18(-4.81%)
Dec 20, 2016 3.853 3.853 3.798 3.798 2,147 +0.13(+3.55%)
Dec 19, 2016 3.753 3.753 3.667 3.667 1,035 -0.04(-1.15%)
Dec 16, 2016 3.758 3.853 3.710 3.710 1,138 -0.14(-3.70%)
Dec 15, 2016 3.853 3.853 3.853 3.853 604 +0.10(+2.53%)
Dec 14, 2016 3.853 3.853 3.710 3.758 9,030 +0.05(+1.28%)
Dec 13, 2016 3.568 3.710 3.568 3.710 1,052 +0.17(+4.88%)
Dec 12, 2016 3.758 3.758 3.538 3.538 3,053 -0.22(-5.86%)
Dec 09, 2016 3.710 3.805 3.568 3.758 1,629 +0.10(+2.60%)
Dec 08, 2016 3.710 3.805 3.663 3.663 1,711 -0.14(-3.75%)
Dec 07, 2016 3.758 3.805 3.663 3.805 1,333 +0.14(+3.90%)
Dec 06, 2016 3.758 3.758 3.663 3.663 832 -0.14(-3.75%)
Dec 05, 2016 3.758 3.805 3.568 3.805 1,770 +0.05(+1.27%)
Dec 02, 2016 3.758 3.758 3.758 3.758 522 +0.18(+5.17%)
Dec 01, 2016 3.805 3.805 3.568 3.573 4,191 -0.23(-6.11%)
Nov 30, 2016 3.805 3.805 3.805 3.805 504 +0.24(+6.67%)
Nov 29, 2016 3.805 3.805 3.568 3.568 798 -0.24(-6.25%)
Nov 28, 2016 3.805 3.805 3.782 3.805 1,188 +0.10(+2.56%)
Nov 23, 2016 3.710 3.710 3.710 215 +0.05(+1.30%)
Nov 22, 2016 3.805 3.805 3.568 3.663 1,071 -0.14(-3.75%)
Nov 21, 2016 3.805 3.805 3.805 3.805 590 +0.19(+5.26%)
Nov 18, 2016 3.472 3.615 3.472 3.615 552 -0.05(-1.30%)
Nov 17, 2016 3.663 3.663 3.663 3.663 237 +0.04(+1.16%)
Nov 16, 2016 3.568 3.621 3.568 3.621 5,048 +0.10(+2.86%)
Nov 14, 2016 3.520 3.520 3.520 101 +0.05(+1.37%)
Nov 11, 2016 3.425 3.472 3.330 3.472 1,216 -0.05(-1.35%)
Nov 10, 2016 3.425 3.524 3.282 3.520 3,429 -0.29(-7.50%)
Nov 09, 2016 4.138 4.138 3.615 3.805 1,182 +0.10(+2.56%)
Nov 08, 2016 3.663 3.781 3.663 3.710 1,163 +0.10(+2.63%)
Nov 04, 2016 3.615 3.615 3.615 217 -0.38(-9.52%)
Nov 03, 2016 3.425 4.091 3.425 3.996 1,899 +0.33(+9.09%)
Nov 01, 2016 3.663 3.663 3.663 24 -0.19(-4.94%)
Oct 31, 2016 3.948 4.043 3.520 3.853 4,164 -0.10(-2.41%)
Oct 26, 2016 3.948 3.948 3.948 1 -0.10(-2.35%)
Oct 25, 2016 3.948 4.091 3.948 4.043 4,788 +0.10(+2.41%)
Oct 24, 2016 3.948 3.948 3.715 3.948 7,141 +0.28(+7.65%)
Oct 21, 2016 3.901 3.901 3.667 3.667 1,519 -0.14(-3.63%)
Oct 20, 2016 3.948 3.948 3.805 3.805 3,102 +0.05(+1.27%)
Oct 19, 2016 3.620 3.853 3.615 3.758 3,376 -0.10(-2.47%)
Oct 18, 2016 3.805 4.424 3.663 3.853 9,043 +0.29(+8.00%)
Oct 17, 2016 3.710 4.424 3.472 3.568 15,516 -0.03(-0.79%)
Oct 14, 2016 3.587 3.596 3.577 3.596 1,173 +0.19(+5.59%)
Oct 13, 2016 3.325 3.653 3.325 3.406 9,379 +0.16(+4.83%)
Oct 12, 2016 3.320 3.320 3.187 3.249 1,920 -0.07(-2.15%)
Oct 11, 2016 3.187 3.330 3.187 3.320 10,261 +0.18(+5.64%)
Oct 10, 2016 3.225 3.225 3.143 3.143 2,806 -0.03(-0.79%)
Oct 07, 2016 3.187 3.187 3.163 3.168 3,274 +0.06(+1.83%)
Oct 06, 2016 3.197 3.235 3.111 3.111 2,517 +0.01(+0.31%)
Oct 05, 2016 3.221 3.221 3.101 3.101 2,196 -0.17(-5.23%)
Oct 04, 2016 3.187 3.282 3.054 3.273 10,649 +0.13(+4.24%)
Oct 03, 2016 3.144 3.149 3.082 3.139 2,406 +0.06(+1.85%)
Sep 30, 2016 3.159 3.159 3.082 3.082 3,608 -0.02(-0.61%)
Sep 29, 2016 3.254 3.254 2.911 3.101 6,980 -0.10(-3.26%)
Sep 28, 2016 3.255 3.282 3.206 3.206 1,923 -0.07(-2.04%)
Sep 27, 2016 3.254 3.292 3.178 3.273 4,200 +0.02(+0.58%)
Sep 26, 2016 3.197 3.264 3.145 3.254 3,503 -0.01(-0.29%)
Sep 23, 2016 3.210 3.263 3.210 3.263 2,198 +0.12(+3.94%)
Sep 22, 2016 3.139 3.244 3.139 3.139 1,594 -0.01(-0.30%)
Sep 21, 2016 3.206 3.254 3.149 3.149 1,897 -0.06(-1.78%)
Sep 20, 2016 3.197 3.235 3.187 3.206 2,510 +0.11(+3.69%)
Sep 19, 2016 3.101 3.273 3.092 3.092 18,097 +0.01(+0.31%)
Sep 16, 2016 3.237 3.311 3.082 3.082 9,863 -0.15(-4.71%)
Sep 15, 2016 3.270 3.282 3.235 3.235 3,641 -0.07(-2.01%)
Sep 14, 2016 3.120 3.330 3.120 3.301 7,565 -0.02(-0.57%)
Sep 13, 2016 3.211 3.330 3.187 3.320 2,499 +0.12(+3.87%)
Sep 12, 2016 3.395 3.396 3.178 3.197 12,268 -0.20(-5.88%)
Sep 09, 2016 3.273 3.396 3.203 3.396 30,181 +0.12(+3.78%)
Sep 08, 2016 3.226 3.282 3.025 3.273 11,138 +0.09(+2.69%)
Sep 07, 2016 3.282 3.282 3.187 3.187 3,035 -0.10(-2.90%)
Sep 06, 2016 3.339 3.501 3.111 3.282 13,320 -0.18(-5.22%)
Sep 02, 2016 3.263 3.463 3.463 3.463 4,940 -0.02(-0.55%)
Sep 01, 2016 3.472 3.482 3.444 3.482 3,923 +0.04(+1.11%)
Aug 31, 2016 3.254 3.444 3.254 3.444 9,291 +0.08(+2.26%)
Aug 30, 2016 3.472 3.472 3.187 3.368 9,445 +0.00(+0.00%)
Aug 29, 2016 3.387 3.387 3.174 3.368 2,984 +0.00(+0.00%)
Aug 26, 2016 3.453 3.453 2.968 3.368 17,502 +0.05(+1.43%)
Aug 25, 2016 3.377 3.515 3.187 3.320 18,580 -0.06(-1.69%)
Aug 24, 2016 3.273 3.596 3.254 3.377 4,423 +0.07(+2.01%)
Aug 23, 2016 3.330 3.537 3.101 3.311 78,512 -0.03(-0.85%)
Aug 22, 2016 3.710 4.081 3.339 3.339 146,177 -0.23(-6.40%)
Aug 15, 2016 3.815 3.568 3.568 3.568 17 -0.29(-7.64%)
Aug 11, 2016 3.872 3.863 3.863 3.863 50 -0.04(-0.98%)
Aug 10, 2016 3.901 3.948 3.901 3.901 853 -0.04(-0.97%)
Aug 09, 2016 3.901 3.958 3.901 3.939 620 +0.00(+0.07%)
Aug 08, 2016 3.936 3.936 3.936 3.936 496 -0.02(-0.55%)
Aug 05, 2016 3.901 3.958 3.882 3.958 1,146 +0.00(+0.00%)
Aug 04, 2016 4.043 4.043 3.948 3.958 721 -0.09(-2.12%)
Aug 03, 2016 3.973 4.043 3.901 4.043 2,278 +0.00(+0.00%)
Aug 02, 2016 3.963 4.043 3.901 4.043 355 +0.03(+0.71%)
Jul 29, 2016 3.901 4.015 4.015 4.015 33 +0.02(+0.48%)
Jul 28, 2016 4.091 4.091 3.996 3.996 683 +0.23(+6.06%)
Jul 26, 2016 3.758 3.767 3.767 3.767 136 -0.04(-1.00%)
Jul 25, 2016 3.996 4.043 3.767 3.805 5,385 -0.24(-5.88%)
Jul 18, 2016 4.091 4.043 4.043 4.043 9 +0.05(+1.19%)
Jul 14, 2016 3.805 3.996 3.996 3.996 7 +0.10(+2.44%)
Jul 08, 2016 3.948 3.901 3.901 3.901 127 -0.05(-1.20%)
Jul 07, 2016 3.948 3.948 3.948 3.948 491 +0.21(+5.60%)
Jul 05, 2016 3.739 3.739 3.739 3.739 767 +0.00(+0.00%)
Jul 01, 2016 3.682 3.739 3.739 3.739 3,889 -0.03(-0.76%)
Jun 30, 2016 3.805 3.882 3.767 3.767 5,770 -0.03(-0.75%)
Jun 29, 2016 3.767 4.243 3.767 3.796 1,319 -0.15(-3.86%)
Jun 28, 2016 4.119 4.119 3.767 3.948 3,643 -0.03(-0.72%)
Jun 27, 2016 3.806 3.977 3.758 3.977 5,852 +0.18(+4.76%)
Jun 24, 2016 3.824 3.824 3.767 3.796 1,760 +0.03(+0.76%)
Jun 23, 2016 3.824 3.824 3.767 3.767 1,116 +0.01(+0.25%)
Jun 22, 2016 3.763 3.763 3.758 3.758 995 +0.02(+0.51%)
Jun 21, 2016 3.721 3.739 3.680 3.739 934 +0.02(+0.62%)
Jun 20, 2016 3.652 3.763 3.652 3.716 1,004 +0.07(+1.97%)
Jun 17, 2016 3.744 3.744 3.644 3.644 2,025 +0.04(+1.06%)
Jun 16, 2016 3.784 3.784 3.606 3.606 1,322 +0.14(+4.12%)
Jun 15, 2016 3.358 3.549 3.343 3.463 3,667 +0.06(+1.68%)
Jun 14, 2016 3.491 3.539 3.339 3.406 2,125 -0.09(-2.45%)
Jun 13, 2016 3.501 3.501 3.349 3.491 1,347 +0.13(+3.96%)
Jun 10, 2016 3.339 3.358 3.339 3.358 752 +0.00(+0.06%)
Jun 09, 2016 3.356 3.356 3.356 3.356 796 -0.00(-0.14%)
Jun 08, 2016 3.368 3.368 3.361 3.361 999 -0.01(-0.21%)
Jun 07, 2016 3.412 3.412 3.339 3.368 2,309 -0.09(-2.59%)
Jun 06, 2016 3.511 3.511 3.457 3.457 2,325 -0.01(-0.16%)
Jun 03, 2016 3.433 3.463 3.433 3.463 2,350 +0.09(+2.53%)
Jun 02, 2016 3.475 3.491 3.377 3.377 957 -0.10(-2.74%)
Jun 01, 2016 3.434 3.572 3.268 3.472 4,412 -0.03(-0.82%)
May 31, 2016 3.387 3.508 3.387 3.501 3,489 +0.11(+3.37%)
May 27, 2016 3.225 3.387 3.387 3.387 6,096 +0.11(+3.49%)
May 26, 2016 3.197 3.394 3.197 3.273 6,239 -0.05(-1.43%)
May 25, 2016 3.054 3.320 3.054 3.320 2,134 +0.13(+4.18%)
May 24, 2016 3.063 3.271 3.063 3.187 4,254 +0.00(+0.00%)
May 23, 2016 3.225 3.273 3.126 3.187 3,279 +0.03(+0.90%)
May 20, 2016 3.198 3.273 3.092 3.159 3,961 -0.03(-0.87%)
May 19, 2016 3.186 3.186 3.186 3.186 523 -0.06(-1.94%)
May 18, 2016 3.249 3.249 3.249 3.249 478 +0.06(+1.96%)
May 17, 2016 3.282 3.358 3.149 3.187 6,281 -0.17(-5.10%)
May 16, 2016 3.767 3.767 3.358 3.358 12,605 -0.32(-8.79%)
May 13, 2016 3.682 3.682 3.682 3.682 112 -0.08(-2.14%)
May 11, 2016 3.758 3.762 3.762 3.762 298 -0.14(-3.55%)
May 09, 2016 4.091 3.901 3.901 3.901 3 -0.01(-0.24%)
May 06, 2016 3.967 3.967 3.910 3.910 738 -0.07(-1.67%)
May 05, 2016 3.891 3.996 3.853 3.977 1,955 +0.02(+0.48%)
May 04, 2016 3.882 4.196 3.882 3.958 1,949 +0.04(+0.97%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.